We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -0.392798690671 | 3055 | 3169 | 2996 | 859107 | 3083.0787776 | DE |
| 4 | -271 | -8.17742908871 | 3314 | 3344 | 2996 | 941335 | 3156.06917852 | DE |
| 12 | -535 | -14.9524874231 | 3578 | 3614 | 2996 | 1069676 | 3305.43759664 | DE |
| 26 | -226 | -6.91342918324 | 3269 | 3714 | 2996 | 988807 | 3367.35237179 | DE |
| 52 | -252 | -7.64795144158 | 3295 | 3714 | 2996 | 911667 | 3374.11295086 | DE |
| 156 | -366 | -10.736286301 | 3409 | 3714 | 2246 | 820096 | 3057.36306763 | DE |
| 260 | -1773 | -36.8147840532 | 4816 | 5194 | 1805.5 | 860515 | 3210.01996317 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3043 | 15 | 0.50 | 3046 | 3060 | 3021 | 594570 |
| 1714062600 | 3028 | -84 | -2.70 | 3094 | 3094 | 2996 | 1222872 |
| 1713976200 | 3112 | -16 | -0.51 | 3132 | 3169 | 3108 | 831453 |
| 1713889800 | 3128 | 26 | 0.84 | 3119 | 3141 | 3106 | 1046938 |
| 1713803400 | 3102 | 43 | 1.41 | 3105 | 3124 | 3096 | 582199 |
| 1713544200 | 3059 | -26 | -0.84 | 3055 | 3090 | 3031 | 612074 |
| 1713457800 | 3085 | 8 | 0.26 | 3105 | 3124 | 3085 | 1692521 |
| 1713371400 | 3077 | -21 | -0.68 | 3083 | 3121 | 3077 | 1513494 |
| 1713285000 | 3098 | -78 | -2.46 | 3122 | 3155 | 3087 | 651090 |
| 1713198600 | 3176 | 1 | 0.03 | 3152 | 3217 | 3152 | 423625 |
| 1712939400 | 3175 | -15 | -0.47 | 3215 | 3252 | 3175 | 1081356 |
| 1712853000 | 3190 | -61 | -1.88 | 3220 | 3220 | 3101 | 1190818 |
| 1712766600 | 3251 | 37 | 1.15 | 3234 | 3295 | 3223 | 1275696 |
| 1712680200 | 3214 | -37 | -1.14 | 3237 | 3242 | 3188 | 791197 |
| 1712593800 | 3251 | 53 | 1.66 | 3196 | 3251 | 3191 | 991067 |
| 1712334600 | 3198 | -29 | -0.90 | 3191 | 3210 | 3159 | 1127739 |
| 1712248200 | 3227 | -50 | -1.53 | 3250 | 3269 | 3216 | 726531 |
| 1712161800 | 3277 | -25 | -0.76 | 3286 | 3313 | 3247 | 422046 |
| 1712075400 | 3302 | -12 | -0.36 | 3314 | 3344 | 3293 | 761314 |
| 1711647000 | 3314 | 31 | 0.94 | 3292 | 3357 | 3277 | 554406 |
| 1711560600 | 3283 | -3 | -0.09 | 3280 | 3303 | 3256 | 723077 |
| 1711474200 | 3286 | 4 | 0.12 | 3277 | 3288 | 3263 | 414053 |
| 1711387800 | 3282 | -10 | -0.30 | 3298 | 3298 | 3263 | 227386 |
| 1711128600 | 3292 | 24 | 0.73 | 3265 | 3298 | 3257 | 366544 |
| 1711042200 | 3268 | 75 | 2.35 | 3256 | 3321 | 3243 | 2981653 |
| 1710955800 | 3193 | -2 | -0.06 | 3193 | 3200 | 3159 | 1559875 |
| 1710869400 | 3195 | -22 | -0.68 | 3204 | 3221 | 3188 | 802751 |
| 1710783000 | 3217 | 5 | 0.16 | 3216 | 3239 | 3200 | 323739 |
| 1710523800 | 3212 | -4 | -0.12 | 3216 | 3238 | 3202 | 1485705 |
| 1710437400 | 3216 | -80 | -2.43 | 3294 | 3295 | 3204 | 811655 |
| 1710351000 | 3296 | -6 | -0.18 | 3308 | 3336 | 3286 | 1643561 |
| 1710264600 | 3302 | 28 | 0.86 | 3297 | 3306 | 3270 | 400309 |
| 1710178200 | 3274 | 48 | 1.49 | 3219 | 3282 | 3218 | 596152 |
| 1709919000 | 3226 | 2 | 0.06 | 3224 | 3234 | 3189 | 1469622 |
| 1709832600 | 3224 | 20 | 0.62 | 3210 | 3269 | 3210 | 2636273 |
| 1709746200 | 3204 | 32 | 1.01 | 3175 | 3217 | 3172 | 1456335 |
| 1709659800 | 3172 | 20 | 0.63 | 3139 | 3176 | 3115 | 624055 |
| 1709573400 | 3152 | -86 | -2.66 | 3230 | 3235 | 3150 | 870101 |
| 1709314200 | 3238 | -65 | -1.97 | 3321 | 3343 | 3238 | 1572147 |
| 1709227800 | 3303 | -158 | -4.57 | 3450 | 3457 | 3227 | 3234219 |
| 1709141400 | 3461 | -3 | -0.09 | 3481 | 3493 | 3454 | 1185583 |
| 1709055000 | 3464 | -28 | -0.80 | 3490 | 3498 | 3457 | 1519853 |
| 1708968600 | 3492 | -17 | -0.48 | 3517 | 3533 | 3492 | 884489 |
| 1708709400 | 3509 | -33 | -0.93 | 3537 | 3546 | 3475 | 972716 |
| 1708623000 | 3542 | -33 | -0.92 | 3594 | 3614 | 3477 | 1139191 |
| 1708536600 | 3575 | 25 | 0.70 | 3545 | 3592 | 3545 | 2615279 |
| 1708450200 | 3550 | 36 | 1.02 | 3502 | 3561 | 3502 | 382990 |
| 1708363800 | 3514 | 32 | 0.92 | 3473 | 3514 | 3473 | 2026803 |
| 1708104600 | 3482 | -1 | -0.03 | 3489 | 3512 | 3467 | 1262761 |
| 1708018200 | 3483 | 38 | 1.10 | 3463 | 3494 | 3445 | 552144 |
| 1707931800 | 3445 | -1 | -0.03 | 3460 | 3480 | 3444 | 880257 |
| 1707845400 | 3446 | -61 | -1.74 | 3488 | 3500 | 3428 | 878372 |
| 1707759000 | 3507 | 25 | 0.72 | 3503 | 3523 | 3477 | 367113 |
| 1707499800 | 3482 | 15 | 0.43 | 3472 | 3502 | 3472 | 1372933 |
| 1707413400 | 3467 | -72 | -2.03 | 3528 | 3545 | 3467 | 1443818 |
| 1707327000 | 3539 | -4 | -0.11 | 3540 | 3557 | 3521 | 510298 |
| 1707240600 | 3543 | 23 | 0.65 | 3530 | 3559 | 3517 | 385227 |
| 1707154200 | 3520 | 5 | 0.14 | 3532 | 3536 | 3513 | 672212 |
| 1706895000 | 3515 | -26 | -0.73 | 3578 | 3609 | 3512 | 1291539 |
| 1706808600 | 3541 | -55 | -1.53 | 3567 | 3589 | 3541 | 910348 |
| 1706722200 | 3596 | -42 | -1.15 | 3635 | 3643 | 3586 | 499850 |
| 1706635800 | 3638 | 18 | 0.50 | 3642 | 3654 | 3627 | 800590 |
| 1706549400 | 3620 | -26 | -0.71 | 3655 | 3656 | 3614 | 904401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
